ベビーカレンダー（7363）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,273
- 始値
- 1,279
- 高値
- 1,279
- 安値
- 1,251
- 終値 -1.1%
- 1,259
- 出来高 -86.07%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -7.15%
1,356 - 株価（25日）
移動平均値 - +5.44%
1,194 - 出来高（5日）
移動平均値 - -95.16%
35,140
2026/03/25～2026/08/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 1,279 | 1,279 | 1,251 | 1,259 | -1.1% | 1,700 | 11億8560万 | +5.44% | 16.94 | 1.56 |
| 08/18 | 1,342 | 1,342 | 1,266 | 1,273 | -2.97% | 12,200 | 11億9878万 | +7.25% | 17.13 | 1.57 |
| 08/17 | 1,368 | 1,425 | 1,300 | 1,312 | -4.02% | 18,900 | 12億3551万 | +11.28% | 17.65 | 1.62 |
| 08/14 | 1,970 | 1,970 | 1,350 | 1,367 | -12.93% | 119,200 | 12億8730万 | +17.04% | 18.39 | 1.69 |
| 08/13 | 1,210 | 1,570 | 1,193 | 1,570 | +23.62% | 23,700 | 14億7846万 | +35.81% | 21.12 | 1.94 |
| 08/12 | 1,210 | 1,450 | 1,210 | 1,270 | +7.63% | 30,400 | 11億9595万 | +11.89% | 17.09 | 1.57 |
| 08/10 | 1,188 | 1,200 | 1,180 | 1,180 | -1.26% | 1,000 | 11億1120万 | +4.7% | 15.87 | 1.46 |
| 08/07 | 1,197 | 1,197 | 1,195 | 1,195 | -0.5% | 400 | 11億2533万 | +6.51% | 16.08 | 1.48 |
| 08/06 | 1,201 | 1,201 | 1,201 | 1,201 | -2.36% | 100 | 11億3098万 | +7.62% | 16.16 | 1.48 |
| 08/05 | 1,229 | 1,230 | 1,229 | 1,230 | +0.33% | 400 | 11億5829万 | +10.81% | 16.55 | 1.52 |
| 08/04 | 1,180 | 1,227 | 1,180 | 1,226 | +3.11% | 1,800 | 11億5452万 | +10.75% | 16.49 | 1.51 |
| 08/03 | 1,180 | 1,210 | 1,180 | 1,189 | +0.68% | 1,300 | 11億1968万 | +8.09% | 16 | 1.47 |
| 07/31 | 1,215 | 1,215 | 1,177 | 1,181 | -0.34% | 1,300 | 11億1214万 | +7.95% | 15.89 | 1.46 |
| 07/30 | 1,188 | 1,218 | 1,185 | 1,185 | -1.25% | 1,400 | 11億1591万 | +9.02% | 15.94 | 1.46 |
| 07/29 | 1,258 | 1,258 | 1,178 | 1,200 | -3.69% | 5,200 | 11億3004万 | +11.11% | 16.14 | 1.48 |
| 07/28 | 1,200 | 1,246 | 1,150 | 1,246 | +5.41% | 6,900 | 11億7335万 | +16.12% | 16.76 | 1.54 |
| 07/27 | 1,179 | 1,274 | 1,124 | 1,182 | +1.29% | 29,700 | 11億1308万 | +10.99% | 15.9 | 1.46 |
| 07/24 | 1,131 | 1,167 | 1,101 | 1,167 | +5.99% | 1,500 | 10億9896万 | +10.41% | 15.7 | 1.44 |
| 07/23 | 1,107 | 1,107 | 1,100 | 1,101 | +2.23% | 1,700 | 10億3681万 | +4.76% | 14.81 | 1.36 |
| 07/22 | 1,038 | 1,077 | 1,038 | 1,077 | +3.76% | 1,900 | 10億1421万 | +2.77% | 14.49 | 1.33 |
| 07/21 | 1,031 | 1,096 | 1,031 | 1,038 | +0.68% | 4,000 | 9億7748万 | -0.67% | 13.96 | 1.28 |
| 07/17 | 1,040 | 1,040 | 1,031 | 1,031 | -2.74% | 900 | 9億7089万 | -1.25% | 13.87 | 1.27 |
| 07/16 | 1,042 | 1,060 | 1,041 | 1,060 | +0.86% | 1,100 | 9億9820万 | +1.53% | 14.26 | 1.31 |
| 07/15 | 1,052 | 1,062 | 1,051 | 1,051 | -1.87% | 1,200 | 9億8972万 | +0.77% | 14.14 | 1.3 |
| 07/14 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 400 | 10億856万 | +2.59% | 14.41 | 1.32 |
| 07/13 | 1,075 | 1,075 | 1,048 | 1,071 | -0.46% | 500 | 10億856万 | +2.49% | 14.41 | 1.32 |
| 07/10 | 1,047 | 1,076 | 1,047 | 1,076 | +3.07% | 500 | 10億1326万 | +3.07% | 14.48 | 1.33 |
| 07/09 | 1,044 | 1,044 | 1,044 | 1,044 | -0.85% | 200 | 9億8313万 | -0.1% | 14.04 | 1.29 |
| 07/08 | 1,052 | 1,054 | 1,052 | 1,053 | +0.1% | 1,000 | 9億9161万 | +0.57% | 14.17 | 1.3 |
| 07/07 | 1,056 | 1,070 | 1,045 | 1,052 | -1.68% | 3,000 | 9億9066万 | +0.19% | 14.15 | 1.3 |
| 07/06 | 1,065 | 1,070 | 1,039 | 1,070 | +0.94% | 1,000 | 10億761万 | +1.52% | 14.39 | 1.32 |
| 07/03 | 1,050 | 1,080 | 1,035 | 1,060 | +0.95% | 1,500 | 9億9820万 | +0.19% | 14.26 | 1.31 |
| 07/02 | 1,061 | 1,065 | 1,050 | 1,050 | +1.84% | 1,500 | 9億8878万 | -1.13% | 14.13 | 1.3 |
| 07/01 | 1,045 | 1,058 | 1,031 | 1,031 | -11.27% | 12,600 | 9億7089万 | -3.37% | 13.87 | 1.27 |
| 06/30 | 1,080 | 1,177 | 1,075 | 1,162 | +9.62% | 7,200 | 10億9425万 | +8.29% | 15.63 | 1.36 |
| 06/29 | 1,055 | 1,065 | 1,027 | 1,060 | +3.41% | 1,300 | 9億9820万 | -1.21% | 14.26 | 1.24 |
| 06/26 | 1,041 | 1,041 | 1,012 | 1,025 | +1.38% | 1,100 | 9億6524万 | -4.74% | 13.79 | 1.2 |
| 06/25 | 1,030 | 1,030 | 1,011 | 1,011 | -0.88% | 700 | 9億5205万 | -6.48% | 13.6 | 1.18 |
| 06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 9億6053万 | -6.08% | 13.72 | 1.19 |
| 06/23 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | 9億6053万 | -6.51% | 13.72 | 1.19 |
| 06/22 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 1,400 | 9億6995万 | -6.11% | 13.86 | 1.2 |
| 06/19 | 1,015 | 1,015 | 991 | 1,000 | -1.48% | 2,600 | 9億4170万 | -9.34% | 13.45 | 1.17 |
| 06/18 | 1,010 | 1,026 | 1,010 | 1,015 | +0.5% | 4,300 | 9億5582万 | -8.64% | 13.65 | 1.19 |
| 06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 5,400 | 9億5111万 | -9.74% | 13.59 | 1.18 |
| 06/16 | 1,004 | 1,018 | 987 | 1,010 | -0.39% | 7,200 | 9億5111万 | -10.54% | 13.59 | 1.18 |
| 06/15 | 1,019 | 1,019 | 999 | 1,014 | -0.98% | 4,000 | 9億5488万 | -10.9% | 13.64 | 1.19 |
| 06/12 | 1,043 | 1,044 | 1,005 | 1,024 | -2.01% | 5,900 | 9億6430万 | -10.72% | 13.78 | 1.2 |
| 06/11 | 1,060 | 1,105 | 998 | 1,045 | -1.79% | 10,300 | 9億8407万 | -9.52% | 14.06 | 1.22 |
| 06/10 | 1,096 | 1,096 | 1,064 | 1,064 | -2.92% | 400 | 10億196万 | -8.35% | 14.31 | 1.24 |
| 06/09 | 1,090 | 1,098 | 1,050 | 1,096 | +3.4% | 3,000 | 10億3210万 | -6.16% | 14.74 | 1.28 |
| 06/08 | 1,100 | 1,100 | 1,060 | 1,060 | -3.64% | 2,600 | 9億9820万 | -9.63% | 14.26 | 1.24 |
| 06/05 | 1,080 | 1,100 | 1,080 | 1,100 | +1.76% | 1,000 | 10億3587万 | -6.7% | 14.8 | 1.29 |
| 06/04 | 1,130 | 1,130 | 1,072 | 1,081 | -4.34% | 3,300 | 10億1797万 | -8.7% | 14.54 | 1.26 |
| 06/03 | 1,145 | 1,145 | 1,130 | 1,130 | -1.82% | 900 | 10億6412万 | -5.2% | 15.2 | 1.32 |
| 06/02 | 1,151 | 1,151 | 1,151 | 1,151 | -2.54% | 100 | 10億8389万 | -3.76% | 15.48 | 1.35 |
| 06/01 | 1,151 | 1,181 | 1,151 | 1,181 | +2.61% | 900 | 11億1214万 | -1.67% | 15.89 | 1.38 |
| 05/29 | 1,170 | 1,170 | 1,145 | 1,151 | -2.79% | 700 | 10億8389万 | -4.48% | 15.48 | 1.35 |
| 05/28 | 1,161 | 1,184 | 1,161 | 1,184 | -0.42% | 1,000 | 11億1497万 | -2.15% | 15.93 | 1.38 |
| 05/27 | 1,150 | 1,190 | 1,150 | 1,189 | +3.39% | 1,900 | 11億1968万 | -2.06% | 16 | 1.39 |
| 05/26 | 1,130 | 1,150 | 1,121 | 1,150 | +1.77% | 3,600 | 10億8295万 | -5.66% | 15.47 | 1.34 |
| 05/25 | 1,156 | 1,156 | 1,130 | 1,130 | -1.74% | 3,000 | 10億6412万 | -7.68% | 15.2 | 1.32 |
| 05/22 | 1,158 | 1,160 | 1,148 | 1,150 | -0.61% | 1,500 | 10億8295万 | -6.5% | 15.47 | 1.34 |
| 05/21 | 1,154 | 1,158 | 1,131 | 1,157 | +1.58% | 1,400 | 10億8954万 | -6.39% | 15.56 | 1.35 |
| 05/20 | 1,140 | 1,155 | 1,133 | 1,139 | -2.57% | 3,300 | 10億7259万 | -8.37% | 15.32 | 1.33 |
| 05/19 | 1,187 | 1,187 | 1,157 | 1,169 | -1.52% | 1,800 | 11億84万 | -6.41% | 15.73 | 1.37 |
| 05/18 | 1,206 | 1,206 | 1,170 | 1,187 | +0.51% | 800 | 11億1779万 | -5.34% | 15.97 | 1.39 |
| 05/15 | 1,237 | 1,237 | 1,170 | 1,181 | -4.06% | 1,700 | 11億1214万 | -6.12% | 15.89 | 1.38 |
| 05/14 | 1,244 | 1,244 | 1,207 | 1,231 | -1.05% | 900 | 11億5923万 | -2.53% | 16.56 | 1.44 |
| 05/13 | 1,244 | 1,244 | 1,244 | 1,244 | -0.56% | 100 | 11億7147万 | -1.66% | 16.74 | 1.45 |
| 05/12 | 1,251 | 1,251 | 1,251 | 1,251 | +1.46% | 200 | 11億7806万 | -1.18% | 16.83 | 1.46 |
| 05/11 | 1,233 | 1,233 | 1,233 | 1,233 | +1.65% | 100 | 11億6111万 | -2.76% | 16.59 | 1.44 |
| 05/08 | 1,220 | 1,220 | 1,207 | 1,213 | -0.16% | 300 | 11億4228万 | -4.41% | 16.32 | 1.42 |
| 05/07 | 1,220 | 1,220 | 1,200 | 1,215 | -0.41% | 1,100 | 11億4416万 | -4.56% | 16.35 | 1.42 |
| 05/01 | 1,210 | 1,220 | 1,190 | 1,220 | 0% | 700 | 11億4887万 | -4.69% | 16.41 | 1.43 |
| 04/30 | 1,220 | 1,250 | 1,202 | 1,220 | 0% | 1,000 | 11億4887万 | -5.21% | 16.41 | 1.43 |
| 04/28 | 1,235 | 1,235 | 1,200 | 1,220 | -1.13% | 2,000 | 11億4887万 | -5.72% | 16.41 | 1.43 |
| 04/27 | 1,245 | 1,245 | 1,234 | 1,234 | -2.06% | 300 | 11億6205万 | -5.15% | 16.6 | 1.44 |
| 04/24 | 1,245 | 1,260 | 1,225 | 1,260 | +0.8% | 700 | 11億8654万 | -3.6% | 16.95 | 1.47 |
| 04/23 | 1,271 | 1,271 | 1,246 | 1,250 | -1.65% | 1,600 | 11億7712万 | -4.65% | 16.82 | 1.46 |
| 04/22 | 1,270 | 1,290 | 1,270 | 1,271 | +0.32% | 700 | 11億9690万 | -3.42% | 17.1 | 1.49 |
| 04/21 | 1,280 | 1,280 | 1,260 | 1,267 | -1.32% | 1,500 | 11億9313万 | -4.02% | 17.04 | 1.48 |
| 04/20 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 200 | 12億914万 | -3.02% | 17.27 | 1.5 |
| 04/17 | 1,300 | 1,300 | 1,283 | 1,284 | -2.06% | 900 | 12億914万 | -3.31% | 17.27 | 1.5 |
| 04/16 | 1,279 | 1,311 | 1,275 | 1,311 | +2.5% | 1,500 | 12億3456万 | -1.5% | 17.64 | 1.53 |
| 04/15 | 1,289 | 1,289 | 1,279 | 1,279 | -0.93% | 1,200 | 12億443万 | -4.19% | 17.21 | 1.49 |
| 04/14 | 1,320 | 1,320 | 1,290 | 1,291 | +0.08% | 400 | 12億1573万 | -3.58% | 17.37 | 1.51 |
| 04/13 | 1,340 | 1,340 | 1,290 | 1,290 | -2.64% | 1,000 | 12億1479万 | -3.87% | 17.35 | 1.51 |
| 04/10 | 1,305 | 1,325 | 1,277 | 1,325 | +1.53% | 500 | 12億4775万 | -1.56% | 17.83 | 1.55 |
| 04/09 | 1,305 | 1,305 | 1,290 | 1,305 | +0.69% | 600 | 12億2891万 | -3.33% | 17.56 | 1.53 |
| 04/08 | 1,285 | 1,305 | 1,275 | 1,296 | +0.86% | 1,700 | 12億2044万 | -4.21% | 17.43 | 1.51 |
| 04/07 | 1,285 | 1,290 | 1,285 | 1,285 | 0% | 1,100 | 12億1008万 | -5.38% | 17.29 | 1.5 |
| 04/06 | 1,285 | 1,295 | 1,285 | 1,285 | 0% | 2,400 | 12億1008万 | -5.79% | 17.29 | 1.5 |
| 04/03 | 1,276 | 1,286 | 1,276 | 1,285 | +1.18% | 700 | 12億1008万 | -6.14% | 17.29 | 1.5 |
| 04/02 | 1,290 | 1,290 | 1,270 | 1,270 | -1.93% | 1,300 | 11億9595万 | -7.5% | 17.09 | 1.48 |
| 04/01 | 1,298 | 1,300 | 1,295 | 1,295 | +1.09% | 1,100 | 12億1950万 | -6.02% | 17.42 | 1.51 |
| 03/31 | 1,299 | 1,299 | 1,277 | 1,281 | -2.21% | 3,000 | 12億631万 | -7.24% | 17.23 | 1.48 |
| 03/30 | 1,313 | 1,313 | 1,285 | 1,310 | -5.69% | 4,600 | 12億3362万 | -5.42% | 17.62 | 1.51 |
| 03/27 | 1,388 | 1,389 | 1,360 | 1,389 | 0% | 6,100 | 13億802万 | +0.14% | 18.69 | 1.6 |
| 03/26 | 1,389 | 1,389 | 1,389 | 1,389 | +0.07% | 500 | 13億802万 | +0.14% | 18.69 | 1.6 |
| 03/25 | 1,393 | 1,393 | 1,363 | 1,388 | -0.29% | 2,400 | 13億707万 | 0% | 18.67 | 1.6 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
| 2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
| 2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
| 2024年 12月期 | 2,066 1/12 | 1,075 8/7 | 1,751,600 1/12 | 19億4555万 | 10億1232万 | +7.01% 9/6 | -20.49% 8/5 |
| 2025年 12月期 | 2,000 11/14 | 1,005 4/7 | 291,500 5/1 | 18億8340万 | 9億4640万 | +44.92% 5/1 | -16.09% 4/7 |
| 最新 | 1,259 2026/8/19 | 1,700 | 11億8560万 | +5.44% 1,194 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/08/19 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
1,005円（2025/04/07） - 25%（1.25倍）
1,259円（8/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
